Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifepoint Health (NQ: LPNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.07 40.28 38.90 39.02 327,159 -0.92(-2.30%)
Apr 27, 2012 41.00 41.00 39.52 39.94 208,118 +0.14(+0.35%)
Apr 26, 2012 39.26 40.08 39.02 39.80 252,831 +0.46(+1.17%)
Apr 25, 2012 39.28 39.82 39.23 39.34 311,440 +0.25(+0.64%)
Apr 24, 2012 38.64 39.23 38.50 39.09 143,460 +0.44(+1.14%)
Apr 23, 2012 38.72 38.88 38.26 38.65 141,841 -0.70(-1.78%)
Apr 20, 2012 39.43 39.62 39.09 39.35 274,067 -0.01(-0.03%)
Apr 19, 2012 39.55 40.29 39.12 39.36 213,351 -0.12(-0.30%)
Apr 18, 2012 39.09 39.60 38.98 39.48 233,734 +0.28(+0.71%)
Apr 17, 2012 38.54 39.42 38.38 39.20 241,877 +0.96(+2.51%)
Apr 16, 2012 38.56 38.76 38.00 38.24 220,896 -0.21(-0.55%)
Apr 13, 2012 39.07 39.07 38.31 38.45 173,402 -0.73(-1.86%)
Apr 12, 2012 38.67 39.66 38.47 39.18 273,800 +0.62(+1.61%)
Apr 11, 2012 38.20 38.68 38.20 38.56 213,115 +0.87(+2.31%)
Apr 10, 2012 38.43 38.63 37.64 37.69 126,896 -0.76(-1.98%)
Apr 09, 2012 38.60 38.74 38.21 38.45 153,388 -0.74(-1.89%)
Apr 05, 2012 39.43 39.53 39.06 39.19 80,298 -0.30(-0.76%)
Apr 04, 2012 39.72 39.93 39.15 39.49 238,600 -0.56(-1.40%)
Apr 03, 2012 39.64 40.23 39.34 40.05 210,422 +0.43(+1.09%)
Apr 02, 2012 39.41 40.14 39.38 39.62 335,587 +0.18(+0.46%)
Mar 30, 2012 39.37 39.58 39.06 39.44 185,862 +0.29(+0.74%)
Mar 29, 2012 38.81 39.31 38.67 39.15 339,646 +0.03(+0.08%)
Mar 28, 2012 39.42 39.59 38.75 39.12 207,908 -0.33(-0.84%)
Mar 27, 2012 40.05 40.43 39.43 39.45 241,477 -0.73(-1.82%)
Mar 26, 2012 39.14 40.20 38.81 40.18 277,599 +1.31(+3.37%)
Mar 23, 2012 38.57 38.92 38.35 38.87 224,537 +0.53(+1.38%)
Mar 22, 2012 38.29 38.73 38.23 38.34 270,020 -0.14(-0.36%)
Mar 21, 2012 38.47 38.57 38.14 38.48 237,663 +0.06(+0.16%)
Mar 20, 2012 38.50 38.62 38.20 38.42 326,569 -0.24(-0.62%)
Mar 19, 2012 39.08 39.41 38.58 38.66 352,133 -0.54(-1.38%)
Mar 16, 2012 38.69 39.26 38.42 39.20 375,903 +0.45(+1.16%)
Mar 15, 2012 38.45 38.95 38.14 38.75 214,252 +0.38(+0.99%)
Mar 14, 2012 38.26 38.67 38.17 38.37 256,328 +0.03(+0.08%)
Mar 13, 2012 38.57 38.61 38.06 38.34 429,530 -0.11(-0.29%)
Mar 12, 2012 38.71 38.99 38.21 38.45 147,882 -0.52(-1.33%)
Mar 09, 2012 38.69 39.55 38.51 38.97 410,724 +0.65(+1.70%)
Mar 08, 2012 38.43 38.99 38.07 38.32 220,668 +0.19(+0.50%)
Mar 07, 2012 38.16 38.43 37.31 38.13 240,511 +0.07(+0.18%)
Mar 06, 2012 39.20 39.51 37.79 38.06 365,370 -0.78(-2.01%)
Mar 05, 2012 38.74 38.95 38.65 38.84 380,602 -0.11(-0.28%)
Mar 02, 2012 39.38 39.51 38.92 38.95 396,532 -0.35(-0.89%)
Mar 01, 2012 39.12 39.43 38.83 39.30 404,428 +0.33(+0.85%)
Feb 29, 2012 39.23 39.50 38.96 38.97 536,645 -0.26(-0.66%)
Feb 28, 2012 39.54 39.61 39.07 39.23 289,334 -0.34(-0.86%)
Feb 27, 2012 39.41 39.96 38.92 39.57 335,077 +0.05(+0.13%)
Feb 24, 2012 39.09 40.13 39.07 39.52 520,278 +0.29(+0.74%)
Feb 23, 2012 38.98 39.48 38.82 39.23 549,871 +0.28(+0.72%)
Feb 22, 2012 38.46 39.61 38.46 38.95 361,567 +0.33(+0.85%)
Feb 21, 2012 39.04 40.07 38.28 38.62 677,290 -1.35(-3.38%)
Feb 17, 2012 40.95 40.99 38.68 39.97 1,133,930 -1.66(-3.99%)
Feb 16, 2012 41.56 41.96 41.33 41.63 522,169 +0.16(+0.39%)
Feb 15, 2012 41.78 41.87 41.18 41.47 325,414 -0.12(-0.29%)
Feb 14, 2012 41.59 41.95 41.40 41.59 201,926 -0.02(-0.05%)
Feb 13, 2012 41.56 42.19 41.20 41.61 339,430 +0.45(+1.09%)
Feb 10, 2012 40.68 41.66 40.64 41.16 417,571 +0.15(+0.37%)
Feb 09, 2012 41.30 41.32 40.47 41.01 549,961 -0.16(-0.39%)
Feb 08, 2012 40.95 41.37 40.46 41.17 265,695 +0.18(+0.44%)
Feb 07, 2012 40.87 41.12 40.61 40.99 345,046 +0.12(+0.29%)
Feb 06, 2012 41.43 42.08 40.53 40.87 295,660 -0.48(-1.16%)
Feb 03, 2012 41.06 41.76 40.97 41.35 309,257 +0.69(+1.70%)
Feb 02, 2012 40.73 40.86 40.28 40.66 326,053 -0.12(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.